ＡＲアドバンストテクノロジの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 1,599 | 1,599 | 1,534 | 1,534 | -65 | -4.1% | 700 |
| 2025/03/06 | 1,523 | 1,614 | 1,523 | 1,599 | +53 | +3.4% | 1,800 |
| 2025/03/05 | 1,545 | 1,600 | 1,545 | 1,546 | -28 | -1.8% | 2,100 |
| 2025/03/04 | 1,551 | 1,598 | 1,530 | 1,574 | -2 | -0.1% | 7,600 |
| 2025/03/03 | 1,612 | 1,612 | 1,551 | 1,576 | -24 | -1.5% | 3,800 |
| 2025/02/28 | 1,625 | 1,625 | 1,547 | 1,600 | -10 | -0.6% | 11,400 |
| 2025/02/27 | 1,657 | 1,675 | 1,607 | 1,610 | -55 | -3.3% | 4,800 |
| 2025/02/26 | 1,670 | 1,710 | 1,627 | 1,665 | -30 | -1.8% | 13,000 |
| 2025/02/25 | 1,712 | 1,784 | 1,631 | 1,695 | -44 | -2.5% | 8,100 |
| 2025/02/21 | 1,691 | 1,775 | 1,691 | 1,739 | +24 | +1.4% | 7,500 |
| 2025/02/20 | 1,720 | 1,720 | 1,656 | 1,715 | ±0 | ±0% | 7,300 |
| 2025/02/19 | 1,673 | 1,715 | 1,648 | 1,715 | +5 | +0.3% | 4,700 |
| 2025/02/18 | 1,742 | 1,742 | 1,611 | 1,710 | +8 | +0.5% | 7,700 |
| 2025/02/17 | 1,785 | 1,785 | 1,702 | 1,702 | -73 | -4.1% | 5,300 |
| 2025/02/14 | 1,712 | 1,777 | 1,712 | 1,775 | +70 | +4.1% | 8,200 |
| 2025/02/13 | 1,686 | 1,730 | 1,686 | 1,705 | +17 | +1% | 3,400 |
| 2025/02/12 | 1,700 | 1,727 | 1,680 | 1,688 | -17 | -1% | 2,800 |
| 2025/02/10 | 1,704 | 1,737 | 1,704 | 1,705 | -17 | -1% | 3,900 |
| 2025/02/07 | 1,728 | 1,750 | 1,680 | 1,722 | -23 | -1.3% | 9,000 |
| 2025/02/06 | 1,640 | 1,778 | 1,640 | 1,745 | +133 | +8.3% | 26,500 |
| 2025/02/05 | 1,610 | 1,647 | 1,609 | 1,612 | -9 | -0.6% | 4,100 |
| 2025/02/04 | 1,632 | 1,659 | 1,602 | 1,621 | +20 | +1.2% | 11,800 |
| 2025/02/03 | 1,610 | 1,650 | 1,600 | 1,601 | -31 | -1.9% | 12,200 |
| 2025/01/31 | 1,630 | 1,643 | 1,607 | 1,632 | -8 | -0.5% | 6,600 |
| 2025/01/30 | 1,657 | 1,664 | 1,636 | 1,640 | -17 | -1% | 4,600 |
| 2025/01/29 | 1,633 | 1,674 | 1,633 | 1,657 | -8 | -0.5% | 10,800 |
| 2025/01/28 | 1,600 | 1,678 | 1,596 | 1,665 | +62 | +3.9% | 23,000 |
| 2025/01/27 | 1,646 | 1,655 | 1,599 | 1,603 | -27 | -1.7% | 20,300 |
| 2025/01/24 | 1,549 | 1,655 | 1,544 | 1,630 | +115 | +7.6% | 16,200 |
| 2025/01/23 | 1,515 | 1,524 | 1,477 | 1,515 | +14 | +0.9% | 6,200 |
| 2025/01/22 | 1,497 | 1,525 | 1,475 | 1,501 | +19 | +1.3% | 8,800 |
| 2025/01/21 | 1,508 | 1,519 | 1,482 | 1,482 | -5 | -0.3% | 6,800 |
| 2025/01/20 | 1,550 | 1,550 | 1,475 | 1,487 | -41 | -2.7% | 13,700 |
| 2025/01/17 | 1,510 | 1,529 | 1,457 | 1,528 | +2 | +0.1% | 11,300 |
| 2025/01/16 | 1,551 | 1,602 | 1,507 | 1,526 | -7 | -0.5% | 12,100 |
| 2025/01/15 | 1,679 | 1,679 | 1,531 | 1,533 | -122 | -7.4% | 21,800 |
| 2025/01/14 | 1,553 | 1,655 | 1,500 | 1,655 | +70 | +4.4% | 35,400 |
| 2025/01/10 | 1,543 | 1,639 | 1,543 | 1,585 | +32 | +2.1% | 21,400 |
| 2025/01/09 | 1,594 | 1,594 | 1,550 | 1,553 | -51 | -3.2% | 23,400 |
| 2025/01/08 | 1,655 | 1,655 | 1,600 | 1,604 | -91 | -5.4% | 26,000 |
| 2025/01/07 | 1,730 | 1,730 | 1,645 | 1,695 | -35 | -2% | 24,100 |
| 2025/01/06 | 1,737 | 1,738 | 1,670 | 1,730 | +33 | +1.9% | 18,900 |
| 2024/12/30 | 1,720 | 1,727 | 1,681 | 1,697 | +6 | +0.4% | 15,000 |
| 2024/12/27 | 1,735 | 1,765 | 1,690 | 1,691 | -29 | -1.7% | 26,100 |
| 2024/12/26 | 1,820 | 1,827 | 1,720 | 1,720 | -107 | -5.9% | 33,500 |
| 2024/12/25 | 1,990 | 2,012 | 1,779 | 1,827 | -250 | -12% | 144,800 |
| 2024/12/24 | 1,837 | 2,120 | 1,820 | 2,077 | +272 | +15.1% | 344,000 |
| 2024/12/23 | 1,595 | 1,882 | 1,595 | 1,805 | +290 | +19.1% | 210,400 |
| 2024/12/20 | 1,581 | 1,582 | 1,502 | 1,515 | -66 | -4.2% | 14,800 |
| 2024/12/19 | 1,600 | 1,632 | 1,581 | 1,581 | -51 | -3.1% | 15,400 |
101～
150
件表示中 / 517件
類似銘柄と比較する
現在ご覧いただいている「ＡＲアドバン」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＡＲアドバン | 297,000円 | +26.3% | +57.6% | 0.67% | 22.54倍 | 5.49倍 |
|
クラウド技術とデータ・ＡＩ活用によるＤＸ化支援。コンサル、開発、保守まで提供。人材紹介も |
| Ｊストリーム | 37,000円 | +2.9% | +0.1% | 3.78% | 16.85倍 | 0.87倍 |
|
ネットによる動画ライブ中継やオンデマンド放送の配信インフラ提供。映像制作等も手がける |
| ＡＶＩＬＥＮ | 169,200円 | +30.1% | +24.5% | 0.00% | 67.98倍 | 18.72倍 |
|
ＡＩ人材育成支援とパッケージ化したＡＩエージェント展開。上流のデジタル戦略策定支援も |
| ｃｏｌｙ | 185,300円 | +7.7% | - | 0.00% | 20.39倍 | 1.94倍 |
|
モバイルゲーム開発・運営が柱。女性向け作品に強み、グッズ展開も。自社キャラクター育成中 |
| リッジアイ | 259,000円 | - | - | 0.00% | 69.53倍 | 4.51倍 |
|
ＡＩコンサル・開発や衛星画像ＡＩ解析が主力。デジタルマーケのスター社連結で業容が急拡大 |
市場注目の銘柄
チャート関連のコラム
